$51.84 -0.10 (%) Schw US Brd Mkt Shs - NYSEARCA

May. 22, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHB historical data

Date Open High Low Close Volume
5/22/201551.8851.9651.8151.84259,360
5/21/201551.7752.0151.7551.94200,537
5/20/201551.9152.0351.7251.83268,085
5/19/201551.9251.9751.7651.85220,378
5/18/201551.6451.9451.6151.87268,903
5/15/201551.6551.6851.5151.66404,846
5/14/201551.3451.6251.2951.59335,496
5/13/201551.2051.3751.0351.09176,506
5/12/201551.0051.2250.7351.09361,358
5/11/201551.4351.5151.2051.24220,164
5/8/201551.2751.5051.2551.42362,899
5/7/201550.5450.9350.4850.82393,889
5/6/201550.9651.0250.3050.61450,844
5/5/201551.3351.3950.7250.78439,022
5/4/201551.3751.5651.3551.39289,065
5/1/201550.9651.2450.9051.23406,866
4/30/201551.0951.2250.5450.74682,797
4/29/201551.2851.4551.0651.30367,592
4/28/201551.3751.5451.0051.50305,824
4/27/201551.7551.8451.3151.38376,360
4/24/201551.6451.6951.5351.63284,889
4/23/201551.3251.7351.3151.57383,509
4/22/201551.2451.4551.0051.40376,867
4/21/201551.3851.4651.1151.19409,354
4/20/201551.0951.3051.0651.22414,269
4/17/201551.0151.1450.5750.78779,571
4/16/201551.3351.5251.2451.39501,283
4/15/201551.3451.5351.2851.41438,022
4/14/201551.0451.2050.8351.141,481,890
4/13/201551.2451.4251.0751.07433,181
4/10/201551.1651.2851.0751.27374,208
4/9/201550.8351.0750.6251.02399,272
4/8/201550.7750.9450.6350.83332,276
4/7/201550.8651.0150.6650.66312,425
4/6/201550.2650.9550.2050.80440,882
4/2/201550.3250.6250.2950.48406,375
4/1/201550.4650.4650.0150.31843,490
3/31/201550.5950.8350.4450.48415,872
3/30/201550.5650.9350.5650.86714,351
3/27/201550.0450.2950.0150.21362,730
3/26/201550.0350.3449.8250.09759,606
3/25/201551.0051.1150.2050.22505,167
3/24/201551.2451.3450.9850.99298,304
3/23/201551.4051.4851.2851.28298,734
3/20/201551.3551.6851.3151.56532,627
3/19/201551.1551.2951.0251.13422,363
3/18/201550.6251.5050.4551.31948,328
3/17/201550.6550.8250.4850.73590,861
3/16/201550.3950.8550.3950.85511,395
3/13/201550.4250.4549.8850.22598,869
3/11/201550.0450.0449.8049.87928,825
3/10/201550.2450.2949.9149.92749,186
3/9/201550.5850.7750.5350.67357,371
3/6/201550.9951.0750.4150.49588,657
3/5/201551.2451.2851.0551.19458,843
3/4/201551.1951.2050.8851.13447,029
3/3/201551.4351.4351.1251.34535,102
3/2/201551.2651.5551.2451.54435,488
2/27/201551.3451.4351.2151.21432,126
2/26/201551.4451.4751.2351.41341,030
2/25/201551.4551.5951.3551.44334,698
2/24/201551.3651.5051.2551.46399,011
2/23/201551.3051.3351.1651.32441,279
2/20/201550.9751.3650.7551.34615,506
2/19/201550.9551.1450.8851.05287,736
2/18/201550.9551.0850.8651.05401,191
2/17/201550.9251.0950.8151.03582,099
2/13/201550.7850.9750.7150.97860,598
2/12/201550.4350.7450.4050.73397,245
2/11/201550.1750.3649.9650.23502,608
2/10/201550.0250.2749.7450.21397,102
2/9/201549.7949.9549.6049.71591,296
2/6/201550.2050.3549.8049.92633,100
2/5/201549.7850.1149.7550.08468,373
2/4/201549.5149.8649.4549.55607,846
2/3/201549.2749.7449.2049.72638,276
2/2/201548.6249.0248.0648.99855,108
1/30/201548.7449.0848.3848.44711,924
1/29/201548.7149.1448.3349.06475,506
1/28/201549.6449.6448.5948.661,063,480
1/27/201549.3249.6149.0449.32575,691
1/26/201549.6149.9049.4449.88399,916
1/23/201549.8749.9449.6649.69431,098
1/22/201549.4349.9549.0049.91612,283
1/21/201548.8349.3048.6849.16337,298
1/20/201549.0149.1148.4948.93413,134
1/16/201548.1648.9048.1348.86491,386
1/15/201548.8948.9848.2148.22436,811
1/14/201548.4248.7648.1748.72669,016
1/13/201549.5049.8048.5949.00540,733
1/12/201549.5449.5848.9349.09500,801
1/9/201549.9449.9449.3049.47598,118
1/8/201549.4549.9149.3649.871,093,060
1/6/201549.0149.0948.1848.431,045,790
1/5/201549.5349.5448.8048.911,353,250
1/2/201549.9950.1949.4649.761,179,800
12/31/201450.3550.4449.7949.82468,204
12/30/201450.4450.4850.2650.30537,226
12/29/201450.4250.6050.4250.54467,180
12/26/201450.3650.5550.3650.45229,589
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center